Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Outdoor Brands Corp
(NQ:
AOBC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
6.650
6.930
5.925
6.010
7,565,500
-1.67(-21.74%)
Aug 29, 2019
7.680
7.790
7.560
7.680
2,470,415
+0.23(+3.09%)
Aug 28, 2019
7.360
7.540
7.340
7.450
741,046
+0.10(+1.36%)
Aug 27, 2019
7.530
7.640
7.300
7.350
808,143
-0.15(-2.00%)
Aug 26, 2019
7.500
7.730
7.460
7.500
844,184
+0.05(+0.67%)
Aug 23, 2019
7.650
7.715
7.420
7.450
682,700
-0.25(-3.25%)
Aug 22, 2019
7.780
7.920
7.690
7.700
691,093
+0.00(+0.00%)
Aug 21, 2019
7.650
7.800
7.585
7.700
921,673
+0.09(+1.18%)
Aug 20, 2019
7.780
7.820
7.440
7.610
606,776
-0.19(-2.44%)
Aug 19, 2019
7.900
7.990
7.780
7.800
445,446
+0.02(+0.26%)
Aug 16, 2019
7.790
7.890
7.710
7.780
507,500
+0.03(+0.39%)
Aug 15, 2019
7.880
7.970
7.680
7.750
565,335
-0.15(-1.90%)
Aug 14, 2019
8.100
8.125
7.810
7.900
742,094
-0.28(-3.42%)
Aug 13, 2019
8.340
8.440
8.130
8.180
740,807
-0.14(-1.68%)
Aug 12, 2019
8.480
8.480
8.000
8.320
789,875
+0.05(+0.60%)
Aug 09, 2019
8.610
8.610
8.250
8.270
488,800
-0.31(-3.61%)
Aug 08, 2019
8.380
8.610
8.250
8.580
513,085
+0.23(+2.75%)
Aug 07, 2019
8.600
8.640
8.260
8.350
525,081
-0.32(-3.69%)
Aug 06, 2019
8.910
9.110
8.560
8.670
480,052
-0.16(-1.81%)
Aug 05, 2019
9.000
9.290
8.630
8.830
990,805
+0.19(+2.20%)
Aug 02, 2019
8.830
8.920
8.510
8.640
659,300
-0.17(-1.93%)
Aug 01, 2019
9.570
9.570
8.810
8.810
770,566
-0.83(-8.61%)
Jul 31, 2019
9.450
9.850
9.450
9.640
808,621
+0.17(+1.80%)
Jul 30, 2019
9.260
9.470
9.130
9.470
474,943
+0.18(+1.94%)
Jul 29, 2019
9.340
9.520
9.230
9.290
373,590
-0.07(-0.75%)
Jul 26, 2019
9.310
9.380
9.220
9.360
316,900
+0.05(+0.54%)
Jul 25, 2019
9.430
9.520
9.290
9.310
354,586
-0.16(-1.69%)
Jul 24, 2019
9.410
9.480
9.300
9.470
402,858
+0.04(+0.42%)
Jul 23, 2019
9.390
9.490
9.340
9.430
288,109
+0.06(+0.64%)
Jul 22, 2019
9.470
9.490
9.300
9.370
535,663
-0.02(-0.21%)
Jul 19, 2019
9.460
9.530
9.310
9.390
337,100
-0.11(-1.16%)
Jul 18, 2019
9.450
9.550
9.400
9.500
378,973
+0.00(+0.00%)
Jul 17, 2019
9.490
9.580
9.380
9.500
548,472
-0.02(-0.21%)
Jul 16, 2019
9.260
9.640
9.254
9.520
587,945
+0.20(+2.15%)
Jul 15, 2019
9.170
9.355
9.090
9.320
564,669
+0.20(+2.19%)
Jul 12, 2019
9.110
9.190
9.050
9.120
316,600
+0.06(+0.66%)
Jul 11, 2019
9.140
9.210
9.000
9.060
443,242
-0.11(-1.20%)
Jul 10, 2019
9.030
9.230
9.010
9.170
473,113
+0.14(+1.55%)
Jul 09, 2019
8.980
9.030
8.830
9.030
819,110
+0.22(+2.50%)
Jul 08, 2019
9.040
9.110
8.810
8.810
372,688
-0.29(-3.19%)
Jul 05, 2019
9.110
9.210
8.950
9.100
449,300
-0.08(-0.87%)
Jul 03, 2019
9.050
9.200
8.960
9.180
314,400
+0.12(+1.32%)
Jul 02, 2019
9.040
9.230
8.950
9.060
767,923
+0.03(+0.33%)
Jul 01, 2019
9.010
9.090
8.850
9.030
766,973
+0.02(+0.22%)
Jun 28, 2019
8.400
9.020
8.396
9.010
1,391,200
+0.67(+8.03%)
Jun 27, 2019
8.290
8.450
8.220
8.340
736,395
+0.13(+1.58%)
Jun 26, 2019
8.400
8.470
8.200
8.210
950,971
-0.18(-2.15%)
Jun 25, 2019
8.940
8.980
8.390
8.390
1,154,566
-0.71(-7.80%)
Jun 24, 2019
8.990
9.300
8.920
9.100
1,153,728
+0.09(+1.00%)
Jun 21, 2019
9.390
9.390
8.920
9.010
2,713,100
-0.43(-4.56%)
Jun 20, 2019
10.04
10.05
9.170
9.440
3,069,630
+0.30(+3.28%)
Jun 19, 2019
9.060
9.210
8.910
9.140
1,784,703
+0.10(+1.11%)
Jun 18, 2019
9.040
9.180
8.960
9.040
690,114
+0.02(+0.22%)
Jun 17, 2019
9.070
9.150
8.840
9.020
722,655
-0.01(-0.11%)
Jun 14, 2019
8.990
9.080
8.910
9.030
628,600
+0.10(+1.12%)
Jun 13, 2019
8.500
8.960
8.500
8.930
803,576
+0.44(+5.18%)
Jun 12, 2019
8.470
8.590
8.450
8.490
266,420
+0.01(+0.12%)
Jun 11, 2019
8.560
8.650
8.360
8.480
560,007
-0.03(-0.35%)
Jun 10, 2019
8.360
8.640
8.360
8.510
695,072
+0.17(+2.04%)
Jun 07, 2019
8.430
8.456
8.250
8.340
371,000
-0.09(-1.07%)
Jun 06, 2019
8.360
8.500
8.250
8.430
530,439
+0.08(+0.96%)
Jun 05, 2019
8.450
8.490
8.320
8.350
722,312
-0.07(-0.83%)
Jun 04, 2019
8.430
8.580
8.340
8.420
944,137
+0.06(+0.72%)
Jun 03, 2019
8.370
8.400
8.190
8.360
491,209
-0.03(-0.36%)
May 31, 2019
8.570
8.639
8.370
8.390
367,000
-0.25(-2.89%)
May 30, 2019
8.670
8.770
8.590
8.640
326,196
-0.01(-0.12%)
May 29, 2019
8.720
8.860
8.520
8.650
1,124,770
-0.21(-2.37%)
May 28, 2019
9.010
9.100
8.840
8.860
454,834
-0.15(-1.66%)
May 24, 2019
9.190
9.320
8.840
9.010
869,800
-0.16(-1.74%)
May 23, 2019
8.920
9.310
8.920
9.170
803,529
+0.24(+2.69%)
May 22, 2019
8.870
9.060
8.850
8.930
965,261
+0.06(+0.68%)
May 21, 2019
9.110
9.110
8.820
8.870
691,589
-0.19(-2.10%)
May 20, 2019
9.220
9.260
9.040
9.060
464,943
-0.15(-1.63%)
May 17, 2019
9.390
9.430
9.180
9.210
678,400
-0.18(-1.92%)
May 16, 2019
9.350
9.590
9.330
9.390
304,872
+0.04(+0.43%)
May 15, 2019
9.410
9.420
9.220
9.350
277,544
-0.09(-0.95%)
May 14, 2019
9.330
9.450
9.220
9.440
552,196
+0.12(+1.29%)
May 13, 2019
9.250
9.380
9.120
9.320
547,748
-0.03(-0.32%)
May 10, 2019
9.410
9.440
9.255
9.350
898,200
-0.07(-0.74%)
May 09, 2019
9.410
9.450
9.130
9.420
564,197
+0.02(+0.21%)
May 08, 2019
9.820
9.870
9.380
9.400
556,255
-0.45(-4.57%)
May 07, 2019
9.800
9.870
9.750
9.850
551,704
-0.01(-0.10%)
May 06, 2019
9.770
9.900
9.710
9.860
357,352
+0.01(+0.10%)
May 03, 2019
9.830
9.920
9.660
9.850
757,500
+0.03(+0.31%)
May 02, 2019
9.790
9.990
9.640
9.820
870,732
-0.01(-0.10%)
May 01, 2019
9.820
9.910
9.740
9.830
687,052
-0.02(-0.20%)
Apr 30, 2019
9.860
9.890
9.740
9.850
1,424,617
-0.01(-0.10%)
Apr 29, 2019
9.970
10.00
9.720
9.860
880,040
-0.11(-1.10%)
Apr 26, 2019
9.860
10.02
9.780
9.970
1,154,400
+0.11(+1.12%)
Apr 25, 2019
9.820
9.970
9.660
9.860
924,171
+0.04(+0.41%)
Apr 24, 2019
9.760
9.940
9.710
9.820
605,500
+0.05(+0.51%)
Apr 23, 2019
9.630
9.860
9.540
9.770
654,232
+0.12(+1.24%)
Apr 22, 2019
9.730
9.870
9.530
9.650
593,548
-0.10(-1.03%)
Apr 18, 2019
9.730
9.910
9.680
9.750
1,284,600
+0.00(+0.00%)
Apr 17, 2019
9.580
9.830
9.550
9.750
872,496
+0.20(+2.09%)
Apr 16, 2019
9.620
9.690
9.440
9.550
624,169
-0.04(-0.42%)
Apr 15, 2019
9.700
9.800
9.590
9.590
356,606
-0.08(-0.83%)
Apr 12, 2019
9.870
9.940
9.600
9.670
489,000
-0.11(-1.12%)
Apr 11, 2019
9.700
9.880
9.680
9.780
725,677
+0.09(+0.93%)
Apr 10, 2019
9.530
9.700
9.520
9.690
470,864
+0.17(+1.79%)
Apr 09, 2019
9.570
9.640
9.460
9.520
1,139,114
-0.11(-1.14%)
Apr 08, 2019
9.740
9.880
9.520
9.630
603,736
-0.10(-1.03%)
Apr 05, 2019
9.620
9.740
9.590
9.730
1,621,900
+0.13(+1.35%)
Apr 04, 2019
9.320
9.740
9.320
9.600
731,420
+0.25(+2.67%)
Apr 03, 2019
9.230
9.370
9.030
9.350
1,726,404
+0.18(+1.96%)
Apr 02, 2019
9.250
9.310
9.110
9.170
460,649
-0.08(-0.86%)
Apr 01, 2019
9.350
9.420
9.090
9.250
1,072,485
-0.09(-0.96%)
Mar 29, 2019
9.460
9.535
9.340
9.340
472,200
-0.11(-1.16%)
Mar 28, 2019
9.520
9.630
9.370
9.450
415,735
-0.06(-0.63%)
Mar 27, 2019
9.480
9.610
9.390
9.510
319,561
+0.01(+0.11%)
Mar 26, 2019
9.650
9.690
9.370
9.500
874,421
-0.05(-0.52%)
Mar 25, 2019
9.350
9.620
9.280
9.550
960,510
+0.24(+2.58%)
Mar 22, 2019
9.420
9.530
9.240
9.310
854,600
-0.12(-1.27%)
Mar 21, 2019
9.530
9.630
9.360
9.430
801,865
-0.08(-0.84%)
Mar 20, 2019
9.690
9.810
9.400
9.510
523,978
-0.17(-1.76%)
Mar 19, 2019
9.640
9.850
9.520
9.680
1,031,724
+0.11(+1.15%)
Mar 18, 2019
9.730
10.06
9.470
9.570
936,724
-0.12(-1.24%)
Mar 15, 2019
9.500
9.690
9.495
9.690
2,705,200
+0.34(+3.64%)
Mar 14, 2019
9.350
9.750
9.270
9.350
1,807,721
-0.01(-0.11%)
Mar 13, 2019
9.500
9.590
9.300
9.360
1,233,181
-0.22(-2.30%)
Mar 12, 2019
9.680
9.870
9.510
9.580
1,105,711
-0.07(-0.73%)
Mar 11, 2019
10.05
10.05
9.330
9.650
2,337,879
-0.31(-3.11%)
Mar 08, 2019
10.57
10.82
9.960
9.960
2,156,100
-1.41(-12.40%)
Mar 07, 2019
11.16
11.43
10.95
11.37
1,185,306
+0.20(+1.79%)
Mar 06, 2019
11.39
11.42
11.08
11.17
673,022
-0.22(-1.93%)
Mar 05, 2019
11.80
11.86
11.35
11.39
867,449
-0.35(-2.98%)
Mar 04, 2019
12.96
12.97
11.73
11.74
1,161,000
-1.22(-9.41%)
Mar 01, 2019
12.66
12.99
12.58
12.96
515,100
+0.41(+3.27%)
Feb 28, 2019
12.80
12.95
12.52
12.55
391,740
-0.25(-1.95%)
Feb 27, 2019
12.51
12.82
12.40
12.80
586,013
+0.27(+2.15%)
Feb 26, 2019
12.58
12.81
12.44
12.53
654,354
-0.04(-0.32%)
Feb 25, 2019
12.87
12.96
12.56
12.57
572,838
-0.25(-1.95%)
Feb 22, 2019
12.78
12.87
12.70
12.82
312,800
+0.08(+0.63%)
Feb 21, 2019
12.90
12.99
12.64
12.74
516,882
-0.15(-1.16%)
Feb 20, 2019
12.87
13.06
12.76
12.89
379,811
+0.03(+0.23%)
Feb 19, 2019
12.66
12.94
12.61
12.86
533,296
+0.20(+1.58%)
Feb 15, 2019
12.39
12.79
12.38
12.66
460,800
+0.30(+2.43%)
Feb 14, 2019
12.25
12.52
12.12
12.36
282,572
+0.11(+0.90%)
Feb 13, 2019
12.33
12.43
12.19
12.25
233,489
-0.06(-0.49%)
Feb 12, 2019
12.17
12.41
12.16
12.31
308,618
+0.19(+1.57%)
Feb 11, 2019
12.07
12.26
12.01
12.12
233,281
+0.07(+0.58%)
Feb 08, 2019
12.30
12.32
11.99
12.05
361,100
-0.24(-1.95%)
Feb 07, 2019
12.49
12.59
12.09
12.29
462,373
-0.23(-1.84%)
Feb 06, 2019
12.87
12.91
12.47
12.52
547,690
-0.37(-2.87%)
Feb 05, 2019
12.14
12.93
12.08
12.89
1,050,145
+0.80(+6.62%)
Feb 04, 2019
12.03
12.18
11.98
12.09
765,393
+0.04(+0.33%)
Feb 01, 2019
12.08
12.10
11.82
12.05
635,200
-0.02(-0.17%)
Jan 31, 2019
12.00
12.17
11.75
12.07
462,054
+0.07(+0.58%)
Jan 30, 2019
11.86
12.16
11.62
12.00
575,380
+0.16(+1.35%)
Jan 29, 2019
11.99
12.10
11.80
11.84
547,148
-0.18(-1.50%)
Jan 28, 2019
12.05
12.18
11.91
12.02
489,349
-0.07(-0.58%)
Jan 25, 2019
12.21
12.38
11.98
12.09
469,700
-0.09(-0.74%)
Jan 24, 2019
12.64
12.70
12.07
12.18
1,137,558
-0.56(-4.40%)
Jan 23, 2019
13.14
13.28
12.47
12.74
1,013,312
-0.37(-2.82%)
Jan 22, 2019
13.32
13.45
13.04
13.11
332,183
-0.23(-1.72%)
Jan 18, 2019
13.35
13.63
13.27
13.34
430,300
+0.01(+0.08%)
Jan 17, 2019
13.42
13.60
13.19
13.33
364,283
-0.09(-0.67%)
Jan 16, 2019
13.31
13.50
13.20
13.42
371,616
+0.11(+0.83%)
Jan 15, 2019
13.30
13.48
13.21
13.31
298,926
-0.15(-1.11%)
Jan 14, 2019
13.54
13.72
13.44
13.46
361,543
-0.12(-0.88%)
Jan 11, 2019
13.35
13.62
13.26
13.58
501,900
+0.19(+1.42%)
Jan 10, 2019
13.35
13.45
13.17
13.39
283,877
-0.07(-0.52%)
Jan 09, 2019
13.47
13.54
13.17
13.46
327,295
-0.01(-0.07%)
Jan 08, 2019
13.25
13.54
13.12
13.47
716,733
+0.30(+2.28%)
Jan 07, 2019
12.96
13.34
12.83
13.17
608,828
+0.20(+1.54%)
Jan 04, 2019
13.06
13.12
12.65
12.97
665,800
-0.03(-0.23%)
Jan 03, 2019
13.01
13.21
12.91
13.00
628,189
-0.05(-0.38%)
Jan 02, 2019
12.69
13.27
12.57
13.05
681,452
+0.19(+1.48%)
Dec 31, 2018
12.75
12.86
12.50
12.86
548,500
+0.26(+2.06%)
Dec 28, 2018
12.49
12.84
12.10
12.60
775,500
+0.08(+0.64%)
Dec 27, 2018
12.41
12.52
12.07
12.52
583,380
+0.02(+0.16%)
Dec 26, 2018
12.36
12.56
12.24
12.50
544,619
+0.22(+1.79%)
Dec 24, 2018
12.45
12.51
12.19
12.28
444,200
-0.22(-1.76%)
Dec 21, 2018
12.64
12.88
12.43
12.50
1,599,800
-0.10(-0.79%)
Dec 20, 2018
12.70
12.96
12.52
12.60
736,116
-0.10(-0.79%)
Dec 19, 2018
12.68
12.99
12.48
12.70
1,109,175
+0.01(+0.08%)
Dec 18, 2018
12.72
12.92
12.58
12.69
523,284
+0.03(+0.24%)
Dec 17, 2018
12.67
13.17
12.61
12.66
827,730
-0.07(-0.55%)
Dec 14, 2018
12.76
13.01
12.64
12.73
849,700
-0.04(-0.31%)
Dec 13, 2018
13.09
13.32
12.75
12.77
1,190,693
-0.26(-2.00%)
Dec 12, 2018
13.33
13.43
13.01
13.03
780,716
-0.23(-1.73%)
Dec 11, 2018
13.59
13.61
12.98
13.26
1,251,735
-0.27(-2.00%)
Dec 10, 2018
14.09
14.17
13.48
13.53
2,085,132
-0.56(-3.97%)
Dec 07, 2018
14.18
15.32
13.72
14.09
6,000,600
+1.88(+15.40%)
Dec 06, 2018
11.82
12.25
11.50
12.21
1,751,793
+0.39(+3.30%)
Dec 04, 2018
12.12
12.39
11.77
11.82
990,200
-0.41(-3.35%)
Dec 03, 2018
12.52
12.52
11.91
12.23
1,255,542
+0.05(+0.41%)
Nov 30, 2018
12.14
12.33
11.93
12.18
914,100
-0.02(-0.16%)
Nov 29, 2018
12.72
12.72
12.11
12.20
908,012
-0.57(-4.46%)
Nov 28, 2018
12.84
13.05
12.47
12.77
841,231
-0.12(-0.93%)
Nov 27, 2018
13.26
13.28
12.78
12.89
634,692
-0.39(-2.94%)
Nov 26, 2018
13.32
13.43
13.06
13.28
599,250
+0.03(+0.23%)
Nov 23, 2018
13.38
13.50
13.12
13.25
259,500
-0.18(-1.34%)
Nov 21, 2018
13.43
13.43
13.43
0
+0.24(+1.82%)
Nov 20, 2018
13.17
13.45
13.00
13.19
656,748
-0.02(-0.15%)
Nov 19, 2018
13.54
13.54
13.16
13.21
601,115
-0.36(-2.65%)
Nov 16, 2018
13.87
13.93
13.30
13.57
827,700
-0.41(-2.93%)
Nov 15, 2018
13.70
14.09
13.53
13.98
660,779
+0.24(+1.75%)
Nov 14, 2018
13.62
13.96
13.55
13.74
592,705
+0.14(+1.03%)
Nov 13, 2018
13.58
13.98
13.52
13.60
655,203
+0.03(+0.22%)
Nov 12, 2018
13.50
13.75
13.34
13.57
470,198
+0.05(+0.37%)
Nov 09, 2018
13.58
13.64
13.26
13.52
473,500
-0.08(-0.59%)
Nov 08, 2018
13.80
13.85
13.53
13.60
699,625
-0.22(-1.59%)
Nov 07, 2018
13.83
14.01
13.60
13.82
692,238
+0.12(+0.88%)
Nov 06, 2018
13.19
13.97
13.19
13.70
1,214,404
+0.61(+4.66%)
Nov 05, 2018
13.49
14.23
13.09
13.09
2,330,989
-0.43(-3.18%)
Nov 02, 2018
13.78
13.99
13.37
13.52
1,713,200
-0.27(-1.96%)
Nov 01, 2018
12.61
14.13
12.55
13.79
1,781,680
+0.11(+0.80%)
Oct 31, 2018
14.44
14.49
12.57
13.68
1,665,517
-0.70(-4.87%)
Oct 30, 2018
13.67
14.45
13.56
14.38
1,034,658
+0.76(+5.58%)
Oct 29, 2018
14.17
14.46
13.46
13.62
1,131,053
-0.42(-2.99%)
Oct 26, 2018
14.10
14.33
13.79
14.04
875,600
-0.14(-0.99%)
Oct 25, 2018
13.98
14.31
13.87
14.18
642,881
+0.22(+1.58%)
Oct 24, 2018
14.01
14.29
13.95
13.96
674,716
-0.05(-0.36%)
Oct 23, 2018
13.75
14.13
13.65
14.01
758,667
+0.10(+0.72%)
Oct 22, 2018
13.95
14.15
13.85
13.91
990,665
+0.00(+0.00%)
Oct 19, 2018
14.18
14.18
13.55
13.91
954,200
-0.29(-2.04%)
Oct 18, 2018
14.50
14.54
13.36
14.20
1,493,125
-0.37(-2.54%)
Oct 17, 2018
14.83
14.90
14.37
14.57
831,947
-0.30(-2.02%)
Oct 16, 2018
14.59
14.94
14.51
14.87
637,369
+0.33(+2.27%)
Oct 15, 2018
14.58
14.80
14.34
14.54
854,369
-0.09(-0.62%)
Oct 12, 2018
14.48
14.74
14.28
14.63
974,600
+0.37(+2.59%)
Oct 11, 2018
14.08
14.75
14.06
14.26
957,112
-0.06(-0.42%)
Oct 10, 2018
14.54
14.71
14.16
14.32
907,765
-0.28(-1.92%)
Oct 09, 2018
14.32
14.83
14.32
14.60
1,045,292
+0.23(+1.60%)
Oct 08, 2018
14.55
14.73
14.30
14.37
780,702
-0.24(-1.64%)
Oct 05, 2018
14.64
14.79
14.44
14.61
687,100
-0.05(-0.34%)
Oct 04, 2018
14.39
14.96
14.30
14.66
1,194,301
+0.23(+1.59%)
Oct 03, 2018
14.46
14.55
13.87
14.43
1,786,360
-0.09(-0.62%)
Oct 02, 2018
14.71
14.88
14.33
14.52
1,616,722
-0.31(-2.09%)
Oct 01, 2018
15.53
15.66
14.65
14.83
1,457,422
-0.70(-4.51%)
Sep 28, 2018
15.45
15.60
15.38
15.53
660,400
+0.03(+0.19%)
Sep 27, 2018
15.45
15.73
15.38
15.50
754,522
+0.05(+0.32%)
Sep 26, 2018
15.45
15.65
15.27
15.45
611,083
-0.01(-0.06%)
Sep 25, 2018
15.19
15.67
14.96
15.46
1,220,194
+0.26(+1.71%)
Sep 24, 2018
15.76
15.83
14.88
15.20
1,486,225
-0.55(-3.49%)
Sep 21, 2018
15.85
15.89
15.67
15.75
1,363,200
+0.04(+0.25%)
Sep 20, 2018
15.81
15.92
15.65
15.71
694,208
+0.02(+0.13%)
Sep 19, 2018
15.61
15.95
15.61
15.69
981,617
+0.08(+0.51%)
Sep 18, 2018
15.64
15.79
15.43
15.61
1,195,797
-0.03(-0.19%)
Sep 17, 2018
15.30
15.71
15.26
15.64
1,330,930
+0.30(+1.96%)
Sep 14, 2018
15.24
15.52
15.20
15.34
823,800
+0.12(+0.79%)
Sep 13, 2018
15.34
15.44
15.17
15.22
1,067,147
-0.16(-1.04%)
Sep 12, 2018
14.88
15.58
14.79
15.38
1,926,999
+0.49(+3.29%)
Sep 11, 2018
14.80
15.04
14.63
14.89
910,161
+0.11(+0.74%)
Sep 10, 2018
14.76
15.00
14.60
14.78
1,467,061
+0.09(+0.61%)
Sep 07, 2018
14.64
15.04
14.49
14.69
1,789,600
+0.10(+0.69%)
Sep 06, 2018
14.42
15.10
14.33
14.59
2,335,463
+0.17(+1.18%)
Sep 05, 2018
14.21
14.88
14.15
14.42
4,015,260
-0.05(-0.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.